Wilhelmina International, Inc. (WHLM)
NASDAQ: WHLM · Real-Time Price · USD
3.790
+0.180 (4.99%)
Nov 21, 2024, 10:35 AM EST - Market open
Wilhelmina International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.59 | 3.74 | 3.33 | 3.68 | 3.68 | 7.60% | 508,521 |
| Nov 19, 2024 | 3.33 | 3.44 | 3.25 | 3.42 | 3.42 | 6.54% | 11,524 |
| Nov 18, 2024 | 3.25 | 3.32 | 3.21 | 3.21 | 3.21 | -1.83% | 20,192 |
| Nov 15, 2024 | 3.42 | 3.42 | 3.17 | 3.27 | 3.27 | -2.39% | 60,408 |
| Nov 14, 2024 | 3.29 | 3.44 | 3.25 | 3.35 | 3.35 | -2.90% | 52,509 |
| Nov 13, 2024 | 3.48 | 3.65 | 3.33 | 3.45 | 3.45 | -1.43% | 60,913 |
| Nov 12, 2024 | 3.37 | 3.68 | 3.30 | 3.50 | 3.50 | 4.48% | 67,666 |
| Nov 11, 2024 | 3.32 | 3.74 | 3.29 | 3.35 | 3.35 | 1.52% | 83,536 |
| Nov 8, 2024 | 3.25 | 3.46 | 3.19 | 3.30 | 3.30 | -1.49% | 172,714 |
| Nov 7, 2024 | 3.27 | 3.35 | 3.25 | 3.35 | 3.35 | 1.82% | 2,484 |
| Nov 6, 2024 | 3.25 | 3.32 | 3.23 | 3.29 | 3.29 | 1.54% | 24,478 |
| Nov 5, 2024 | 3.24 | 3.32 | 3.22 | 3.24 | 3.24 | -1.97% | 14,876 |
| Nov 4, 2024 | 3.28 | 3.83 | 3.02 | 3.31 | 3.31 | -0.45% | 180,610 |
| Nov 1, 2024 | 3.28 | 3.32 | 3.25 | 3.32 | 3.32 | -0.90% | 5,293 |
| Oct 31, 2024 | 3.28 | 3.37 | 3.28 | 3.35 | 3.35 | 2.13% | 4,355 |
| Oct 30, 2024 | 3.29 | 3.37 | 3.28 | 3.28 | 3.28 | -2.09% | 4,737 |
| Oct 29, 2024 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 0.90% | 1,770 |
| Oct 28, 2024 | 3.48 | 3.52 | 3.31 | 3.32 | 3.32 | -2.58% | 102,400 |
| Oct 25, 2024 | 3.54 | 3.54 | 3.30 | 3.41 | 3.41 | -1.22% | 42,783 |
| Oct 24, 2024 | 3.41 | 3.54 | 3.34 | 3.45 | 3.45 | -0.49% | 83,098 |
| Oct 23, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.97% | 321 |
| Oct 22, 2024 | 3.55 | 3.55 | 3.37 | 3.40 | 3.40 | -3.41% | 24,715 |
| Oct 21, 2024 | 3.71 | 3.72 | 3.48 | 3.52 | 3.52 | -6.38% | 36,845 |
| Oct 18, 2024 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | -0.79% | 4,868 |
| Oct 17, 2024 | 3.86 | 3.86 | 3.77 | 3.79 | 3.79 | -1.81% | 6,028 |
| Oct 16, 2024 | 3.95 | 4.07 | 3.74 | 3.86 | 3.86 | -3.79% | 9,506 |
| Oct 15, 2024 | 3.94 | 4.09 | 3.90 | 4.01 | 4.01 | 3.40% | 6,794 |
| Oct 14, 2024 | 3.97 | 4.15 | 3.83 | 3.88 | 3.88 | 1.57% | 23,032 |
| Oct 11, 2024 | 4.01 | 4.01 | 3.80 | 3.82 | 3.82 | -4.14% | 12,192 |
| Oct 10, 2024 | 3.99 | 4.18 | 3.89 | 3.99 | 3.99 | 0.63% | 7,207 |
| Oct 9, 2024 | 3.93 | 4.12 | 3.90 | 3.96 | 3.96 | -1.25% | 17,990 |
| Oct 8, 2024 | 4.00 | 4.26 | 3.90 | 4.01 | 4.01 | 1.52% | 34,956 |
| Oct 7, 2024 | 4.00 | 4.16 | 3.91 | 3.95 | 3.95 | -1.25% | 22,754 |
| Oct 4, 2024 | 4.05 | 4.21 | 4.00 | 4.00 | 4.00 | -0.50% | 3,040 |
| Oct 3, 2024 | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | -0.74% | 717 |
| Oct 2, 2024 | 4.00 | 4.22 | 4.00 | 4.05 | 4.05 | -1.70% | 9,340 |
| Oct 1, 2024 | 4.11 | 4.28 | 4.00 | 4.12 | 4.12 | -1.20% | 10,486 |
| Sep 30, 2024 | 4.16 | 4.44 | 4.11 | 4.17 | 4.17 | -0.95% | 15,454 |
| Sep 27, 2024 | 4.25 | 4.47 | 4.20 | 4.21 | 4.21 | -1.17% | 6,517 |
| Sep 26, 2024 | 4.29 | 4.42 | 4.26 | 4.26 | 4.26 | -0.70% | 10,686 |
| Sep 25, 2024 | 4.45 | 4.52 | 4.25 | 4.29 | 4.29 | -0.69% | 10,261 |
| Sep 24, 2024 | 4.62 | 4.89 | 4.30 | 4.32 | 4.32 | -6.49% | 42,463 |
| Sep 23, 2024 | 4.51 | 4.87 | 4.51 | 4.62 | 4.62 | 0.43% | 14,425 |
| Sep 20, 2024 | 4.87 | 5.37 | 4.60 | 4.60 | 4.60 | -10.16% | 10,038 |
| Sep 19, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | 658 |
| Sep 18, 2024 | 5.73 | 5.78 | 5.03 | 5.20 | 5.20 | -13.33% | 16,381 |
| Sep 17, 2024 | 4.95 | 6.15 | 4.95 | 6.00 | 6.00 | 26.32% | 21,842 |
| Sep 16, 2024 | 4.97 | 5.02 | 4.57 | 4.75 | 4.75 | -1.45% | 13,295 |
| Sep 13, 2024 | 4.80 | 5.10 | 4.80 | 4.82 | 4.82 | 8.07% | 12,580 |
| Sep 12, 2024 | 5.28 | 5.61 | 4.46 | 4.46 | 4.46 | -14.23% | 17,622 |
| Sep 11, 2024 | 5.25 | 5.50 | 5.09 | 5.20 | 5.20 | -3.88% | 8,122 |
| Sep 10, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 74 |
| Sep 9, 2024 | 5.53 | 5.85 | 5.40 | 5.41 | 5.41 | 4.04% | 2,441 |
| Sep 6, 2024 | 5.25 | 6.29 | 5.20 | 5.20 | 5.20 | 1.96% | 10,911 |
| Sep 5, 2024 | 5.37 | 5.62 | 5.10 | 5.10 | 5.10 | -7.10% | 6,611 |
| Sep 4, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 98 |
| Sep 3, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 141 |
| Aug 30, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 283 |
| Aug 29, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 92 |
| Aug 28, 2024 | 5.32 | 5.49 | 5.32 | 5.49 | 5.49 | -0.36% | 957 |
| Aug 27, 2024 | 5.78 | 5.78 | 5.51 | 5.51 | 5.51 | -8.01% | 239 |
| Aug 26, 2024 | 5.75 | 5.99 | 5.75 | 5.99 | 5.99 | -0.17% | 731 |
| Aug 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 265 |
| Aug 22, 2024 | 5.94 | 6.40 | 5.94 | 6.00 | 6.00 | 2.06% | 3,520 |
| Aug 21, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 17 |
| Aug 20, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 132 |
| Aug 19, 2024 | 5.76 | 5.88 | 5.75 | 5.88 | 5.88 | 4.05% | 6,917 |
| Aug 16, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 164 |
| Aug 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 88 |
| Aug 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 49 |
| Aug 13, 2024 | 5.99 | 7.47 | 5.14 | 5.65 | 5.65 | -6.61% | 24,335 |
| Aug 12, 2024 | 5.29 | 6.05 | 5.29 | 6.05 | 6.05 | 11.01% | 12,365 |
| Aug 9, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 190 |
| Aug 8, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6.03% | 475 |
| Aug 7, 2024 | 5.70 | 5.73 | 5.14 | 5.14 | 5.14 | -7.89% | 8,605 |
| Aug 6, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 101 |
| Aug 5, 2024 | 5.40 | 5.76 | 5.39 | 5.58 | 5.58 | -1.69% | 6,031 |
| Aug 2, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.09% | 569 |
| Aug 1, 2024 | 5.56 | 5.56 | 5.51 | 5.56 | 5.56 | 1.09% | 962 |
| Jul 31, 2024 | 5.41 | 5.77 | 5.41 | 5.50 | 5.50 | -4.68% | 3,939 |
| Jul 30, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 155 |
| Jul 29, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 6.85% | 654 |
| Jul 26, 2024 | 5.87 | 5.87 | 5.40 | 5.40 | 5.40 | -5.10% | 1,120 |
| Jul 25, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 155 |
| Jul 24, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 80 |
| Jul 23, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.07% | 1,133 |
| Jul 22, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 245 |
| Jul 19, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.94% | 258 |
| Jul 18, 2024 | 5.44 | 5.44 | 5.37 | 5.37 | 5.37 | -6.37% | 1,451 |
| Jul 17, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% | 166 |
| Jul 16, 2024 | 5.36 | 5.72 | 5.36 | 5.72 | 5.72 | 5.93% | 2,100 |
| Jul 15, 2024 | 5.70 | 5.70 | 5.34 | 5.40 | 5.40 | -0.18% | 4,819 |
| Jul 12, 2024 | 5.72 | 5.72 | 5.41 | 5.41 | 5.41 | -3.39% | 442 |
| Jul 11, 2024 | 5.72 | 5.72 | 5.60 | 5.60 | 5.60 | 2.75% | 788 |
| Jul 10, 2024 | 5.61 | 5.61 | 5.30 | 5.45 | 5.45 | -5.05% | 9,230 |
| Jul 9, 2024 | 5.32 | 5.74 | 5.32 | 5.74 | 5.74 | 0.70% | 9,274 |
| Jul 8, 2024 | 5.58 | 5.70 | 5.27 | 5.70 | 5.70 | 0.88% | 759 |
| Jul 5, 2024 | 5.55 | 5.69 | 5.45 | 5.65 | 5.65 | 6.20% | 8,081 |
| Jul 3, 2024 | 5.01 | 5.32 | 5.01 | 5.32 | 5.32 | 6.40% | 3,028 |
| Jul 2, 2024 | 4.95 | 5.43 | 4.95 | 5.00 | 5.00 | 2.25% | 6,116 |